Silgan Holdings Inc. (SLGN)
NYSE: SLGN · Real-Time Price · USD
44.73
-0.01 (-0.02%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Silgan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.89 | 45.20 | 44.28 | 44.73 | 44.73 | -0.02% | 1,655,932 |
| Oct 27, 2025 | 44.67 | 44.99 | 44.36 | 44.74 | 44.74 | 0.36% | 888,858 |
| Oct 24, 2025 | 44.78 | 44.98 | 44.36 | 44.58 | 44.58 | -0.13% | 1,063,965 |
| Oct 23, 2025 | 44.75 | 45.17 | 44.13 | 44.64 | 44.64 | 0.11% | 983,396 |
| Oct 22, 2025 | 44.38 | 45.02 | 44.17 | 44.59 | 44.59 | 0.77% | 1,400,519 |
| Oct 21, 2025 | 43.92 | 44.65 | 43.92 | 44.25 | 44.25 | 1.63% | 831,811 |
| Oct 20, 2025 | 43.31 | 43.64 | 43.13 | 43.54 | 43.54 | 0.88% | 710,117 |
| Oct 17, 2025 | 43.07 | 43.81 | 42.83 | 43.16 | 43.16 | -0.80% | 743,414 |
| Oct 16, 2025 | 43.39 | 43.61 | 42.90 | 43.51 | 43.51 | 1.35% | 991,376 |
| Oct 15, 2025 | 43.41 | 43.68 | 42.68 | 42.93 | 42.93 | -1.13% | 993,125 |
| Oct 14, 2025 | 41.93 | 43.63 | 41.93 | 43.42 | 43.42 | 3.11% | 919,938 |
| Oct 13, 2025 | 42.11 | 42.67 | 41.83 | 42.11 | 42.11 | -0.02% | 818,664 |
| Oct 10, 2025 | 42.96 | 43.14 | 42.00 | 42.12 | 42.12 | -1.47% | 1,159,831 |
| Oct 9, 2025 | 43.54 | 43.70 | 42.59 | 42.75 | 42.75 | -1.63% | 1,701,946 |
| Oct 8, 2025 | 43.12 | 43.67 | 42.89 | 43.46 | 43.46 | 0.98% | 1,175,584 |
| Oct 7, 2025 | 42.94 | 43.14 | 42.55 | 43.04 | 43.04 | 0.61% | 1,043,851 |
| Oct 6, 2025 | 42.85 | 43.16 | 42.07 | 42.78 | 42.78 | 0.05% | 929,364 |
| Oct 3, 2025 | 42.60 | 42.90 | 42.50 | 42.76 | 42.76 | 0.33% | 923,586 |
| Oct 2, 2025 | 43.16 | 43.31 | 42.61 | 42.62 | 42.62 | -1.04% | 1,012,630 |
| Oct 1, 2025 | 43.04 | 43.17 | 42.73 | 43.07 | 43.07 | 0.14% | 877,442 |
| Sep 30, 2025 | 42.56 | 43.08 | 42.52 | 43.01 | 43.01 | 0.61% | 1,024,750 |
| Sep 29, 2025 | 42.56 | 42.86 | 42.08 | 42.75 | 42.75 | 0.59% | 1,161,745 |
| Sep 26, 2025 | 41.51 | 42.53 | 41.51 | 42.50 | 42.50 | 2.41% | 1,094,928 |
| Sep 25, 2025 | 42.14 | 42.14 | 41.30 | 41.50 | 41.50 | -1.64% | 1,387,477 |
| Sep 24, 2025 | 41.96 | 42.57 | 41.91 | 42.19 | 42.19 | 0.43% | 1,947,578 |
| Sep 23, 2025 | 42.53 | 43.03 | 41.98 | 42.01 | 42.01 | -1.20% | 1,162,218 |
| Sep 22, 2025 | 42.85 | 42.91 | 42.33 | 42.52 | 42.52 | -0.65% | 833,998 |
| Sep 19, 2025 | 43.24 | 43.28 | 42.79 | 42.80 | 42.80 | -0.81% | 2,407,946 |
| Sep 18, 2025 | 43.23 | 43.39 | 42.89 | 43.15 | 43.15 | -0.12% | 875,841 |
| Sep 17, 2025 | 43.36 | 44.13 | 42.95 | 43.20 | 43.20 | -0.16% | 1,294,796 |
| Sep 16, 2025 | 43.28 | 43.50 | 43.03 | 43.27 | 43.27 | - | 978,322 |
| Sep 15, 2025 | 44.14 | 44.39 | 43.18 | 43.27 | 43.27 | -1.61% | 1,315,764 |
| Sep 12, 2025 | 44.28 | 44.41 | 43.79 | 43.98 | 43.98 | -1.21% | 1,314,512 |
| Sep 11, 2025 | 44.10 | 44.54 | 44.09 | 44.52 | 44.52 | 1.09% | 782,104 |
| Sep 10, 2025 | 44.21 | 44.55 | 43.76 | 44.04 | 44.04 | -1.03% | 830,829 |
| Sep 9, 2025 | 44.81 | 44.87 | 44.10 | 44.50 | 44.50 | -0.60% | 1,014,822 |
| Sep 8, 2025 | 45.12 | 45.17 | 44.48 | 44.77 | 44.77 | -0.89% | 785,558 |
| Sep 5, 2025 | 44.94 | 45.49 | 44.85 | 45.17 | 45.17 | 0.71% | 943,327 |
| Sep 4, 2025 | 44.67 | 44.85 | 44.36 | 44.85 | 44.85 | 0.63% | 1,446,396 |
| Sep 3, 2025 | 45.75 | 45.82 | 44.44 | 44.57 | 44.57 | -3.32% | 1,652,751 |
| Sep 2, 2025 | 46.20 | 46.56 | 45.87 | 46.10 | 46.10 | -1.75% | 1,174,854 |
| Aug 29, 2025 | 46.65 | 47.17 | 46.64 | 46.92 | 46.72 | 0.26% | 972,405 |
| Aug 28, 2025 | 47.30 | 47.30 | 46.41 | 46.80 | 46.60 | 1.01% | 958,448 |
| Aug 27, 2025 | 46.02 | 46.53 | 46.02 | 46.33 | 46.13 | 0.17% | 833,242 |
| Aug 26, 2025 | 46.44 | 46.65 | 46.10 | 46.25 | 46.05 | -0.26% | 1,038,543 |
| Aug 25, 2025 | 47.11 | 47.15 | 46.36 | 46.37 | 46.17 | -1.78% | 1,014,501 |
| Aug 22, 2025 | 46.58 | 47.53 | 46.42 | 47.21 | 47.01 | 2.08% | 574,220 |
| Aug 21, 2025 | 46.01 | 46.53 | 45.85 | 46.25 | 46.05 | -0.15% | 932,610 |
| Aug 20, 2025 | 45.76 | 46.34 | 45.54 | 46.32 | 46.12 | 1.56% | 1,209,968 |
| Aug 19, 2025 | 45.91 | 46.35 | 45.55 | 45.61 | 45.41 | -0.31% | 1,052,176 |